Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 43.02 | 43.27 | 41.73 | 42.33 | 19,428,202 | +0.56(+1.33%) |
Nov 29, 2007 | 41.55 | 42.41 | 41.33 | 41.78 | 28,913,438 | -0.45(-1.07%) |
Nov 28, 2007 | 40.39 | 42.26 | 40.28 | 42.23 | 40,810,628 | +2.38(+5.97%) |
Nov 27, 2007 | 38.74 | 39.85 | 37.99 | 39.85 | 37,293,164 | +1.96(+5.17%) |
Nov 26, 2007 | 39.71 | 39.95 | 37.51 | 37.89 | 33,107,068 | -1.01(-2.61%) |
Nov 23, 2007 | 38.07 | 38.91 | 38.00 | 38.91 | 16,632,483 | +1.98(+5.37%) |
Nov 21, 2007 | 38.13 | 38.49 | 36.93 | 36.93 | 40,855,464 | -3.14(-7.83%) |
Nov 20, 2007 | 39.90 | 40.53 | 38.74 | 40.06 | 39,675,632 | +1.77(+4.63%) |
Nov 19, 2007 | 39.18 | 39.32 | 37.91 | 38.29 | 32,816,756 | -1.99(-4.94%) |
Nov 16, 2007 | 40.42 | 40.55 | 39.34 | 40.28 | 37,838,560 | -0.69(-1.68%) |
Nov 15, 2007 | 41.33 | 41.84 | 40.48 | 40.97 | 29,131,730 | -1.42(-3.34%) |
Nov 14, 2007 | 43.24 | 43.47 | 41.81 | 42.38 | 34,749,032 | +1.26(+3.06%) |
Nov 13, 2007 | 39.52 | 41.60 | 39.52 | 41.13 | 33,402,986 | +2.85(+7.44%) |
Nov 12, 2007 | 39.75 | 40.21 | 37.94 | 38.28 | 40,148,672 | -2.82(-6.87%) |
Nov 09, 2007 | 41.01 | 42.27 | 40.39 | 41.10 | 33,791,788 | -0.55(-1.32%) |
Nov 08, 2007 | 42.77 | 42.89 | 39.64 | 41.65 | 55,152,348 | -0.99(-2.31%) |
Nov 07, 2007 | 43.68 | 44.20 | 42.46 | 42.64 | 25,972,424 | -2.13(-4.77%) |
Nov 06, 2007 | 44.56 | 44.98 | 43.40 | 44.77 | 23,464,514 | +1.91(+4.45%) |
Nov 05, 2007 | 43.33 | 44.15 | 42.24 | 42.86 | 39,594,052 | -4.13(-8.78%) |
Nov 02, 2007 | 47.47 | 47.65 | 45.92 | 46.99 | 24,870,384 | -0.05(-0.12%) |
Nov 01, 2007 | 47.77 | 48.09 | 46.67 | 47.05 | 28,877,082 | -2.30(-4.66%) |
Oct 31, 2007 | 48.34 | 49.58 | 47.97 | 49.35 | 27,514,108 | +1.60(+3.35%) |
Oct 30, 2007 | 48.44 | 48.57 | 47.45 | 47.74 | 15,054,404 | -0.87(-1.80%) |
Oct 29, 2007 | 48.45 | 48.78 | 48.18 | 48.62 | 15,561,733 | +1.35(+2.85%) |
Oct 26, 2007 | 47.13 | 47.54 | 46.90 | 47.27 | 18,747,764 | +0.39(+0.83%) |
Oct 25, 2007 | 46.34 | 46.95 | 45.59 | 46.88 | 22,007,300 | +0.25(+0.54%) |
Oct 24, 2007 | 46.41 | 46.74 | 45.27 | 46.63 | 27,247,536 | -0.80(-1.69%) |
Oct 23, 2007 | 47.04 | 47.59 | 46.28 | 47.43 | 26,978,802 | +1.93(+4.24%) |
Oct 22, 2007 | 43.63 | 45.63 | 42.20 | 45.50 | 37,307,332 | +0.50(+1.10%) |
Oct 19, 2007 | 47.30 | 47.32 | 44.66 | 45.01 | 38,654,016 | -2.98(-6.21%) |
Oct 18, 2007 | 46.34 | 48.20 | 46.32 | 47.99 | 32,407,478 | -1.35(-2.74%) |
Oct 17, 2007 | 47.19 | 49.34 | 46.96 | 49.34 | 58,815,276 | +4.39(+9.77%) |
Oct 16, 2007 | 45.78 | 45.78 | 44.40 | 44.95 | 32,227,862 | -0.88(-1.92%) |
Oct 15, 2007 | 46.91 | 47.03 | 44.77 | 45.83 | 28,542,356 | +0.01(+0.02%) |
Oct 12, 2007 | 44.66 | 45.84 | 44.35 | 45.82 | 26,537,920 | +2.35(+5.40%) |
Oct 11, 2007 | 45.13 | 45.61 | 42.41 | 43.47 | 45,568,996 | +0.04(+0.08%) |
Oct 10, 2007 | 43.27 | 43.63 | 42.78 | 43.44 | 15,755,162 | +0.10(+0.22%) |
Oct 09, 2007 | 42.94 | 43.36 | 42.51 | 43.34 | 16,309,332 | +1.07(+2.52%) |
Oct 08, 2007 | 42.07 | 42.36 | 41.78 | 42.27 | 11,018,485 | -1.00(-2.30%) |
Oct 05, 2007 | 42.51 | 43.27 | 42.12 | 43.27 | 25,789,126 | +2.35(+5.74%) |
Oct 04, 2007 | 40.56 | 41.02 | 39.58 | 40.92 | 21,073,894 | +0.39(+0.97%) |
Oct 03, 2007 | 41.52 | 41.90 | 40.15 | 40.53 | 31,240,718 | -2.27(-5.29%) |
Oct 02, 2007 | 43.03 | 43.37 | 42.35 | 42.79 | 22,605,106 | +0.96(+2.29%) |
Oct 01, 2007 | 40.92 | 42.25 | 40.92 | 41.83 | 24,369,236 | +1.19(+2.92%) |
Sep 28, 2007 | 41.21 | 41.45 | 40.27 | 40.65 | 19,813,784 | -0.47(-1.15%) |
Sep 27, 2007 | 40.51 | 41.20 | 40.34 | 41.12 | 17,123,380 | +1.36(+3.42%) |
Sep 26, 2007 | 39.79 | 40.02 | 39.38 | 39.76 | 14,491,984 | +0.43(+1.10%) |
Sep 25, 2007 | 38.93 | 39.38 | 38.67 | 39.33 | 15,102,298 | +0.16(+0.41%) |
Sep 24, 2007 | 39.46 | 39.60 | 38.74 | 39.17 | 16,142,764 | +1.12(+2.94%) |
Sep 21, 2007 | 37.60 | 38.17 | 37.54 | 38.05 | 15,398,349 | +1.10(+2.99%) |
Sep 20, 2007 | 36.70 | 37.46 | 36.76 | 36.94 | 12,778,701 | -0.15(-0.40%) |
Sep 19, 2007 | 37.21 | 37.86 | 36.81 | 37.09 | 22,323,756 | +0.21(+0.58%) |
Sep 18, 2007 | 35.39 | 37.01 | 35.17 | 36.88 | 21,730,628 | +1.94(+5.54%) |
Sep 17, 2007 | 34.93 | 35.21 | 34.59 | 34.94 | 9,683,195 | -0.30(-0.84%) |
Sep 14, 2007 | 34.64 | 35.44 | 34.58 | 35.24 | 12,725,533 | +0.53(+1.54%) |
Sep 13, 2007 | 34.78 | 34.99 | 34.48 | 34.71 | 9,905,114 | +0.23(+0.66%) |
Sep 12, 2007 | 34.04 | 34.57 | 33.80 | 34.48 | 15,755,888 | +0.34(+0.99%) |
Sep 11, 2007 | 33.74 | 34.26 | 33.74 | 34.14 | 13,821,532 | +0.41(+1.23%) |
Sep 10, 2007 | 33.93 | 34.01 | 33.02 | 33.73 | 15,968,230 | +0.58(+1.75%) |
Sep 07, 2007 | 33.19 | 33.40 | 32.76 | 33.15 | 13,908,000 | -0.84(-2.48%) |
Sep 06, 2007 | 33.83 | 34.27 | 33.56 | 33.99 | 10,053,345 | +0.37(+1.11%) |
Sep 05, 2007 | 33.88 | 34.03 | 33.34 | 33.62 | 14,996,918 | -0.89(-2.58%) |